See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.43▲ 2.35%
← CGI.LSE stock page

Canadian General Investments Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-082,570.002,570.002,500.002,570.002,276.315,037
2022-04-072,564.802,570.002,564.802,570.002,276.312,251
2022-04-062,605.002,605.002,510.002,550.002,258.607,185
2022-04-052,600.202,617.002,600.202,610.002,311.746,955
2022-04-042,575.002,600.002,573.702,585.002,289.609,691
2022-04-012,560.002,580.002,542.002,575.002,280.743,328
2022-03-312,500.002,562.402,500.002,500.002,214.311,334
2022-03-302,500.002,580.002,500.002,500.002,214.311,741
2022-03-292,570.002,573.402,560.002,560.002,267.464,122
2022-03-282,560.002,570.002,540.002,570.002,276.312,091
2022-03-252,560.002,574.802,560.002,570.002,276.314,860
2022-03-242,549.002,560.002,549.002,550.002,258.602,037
2022-03-232,520.002,560.002,496.002,510.002,223.17936
2022-03-222,510.002,569.602,500.002,530.002,240.885,676
2022-03-212,475.002,546.402,475.002,500.002,214.3111,195
2022-03-182,490.002,508.002,450.002,450.002,170.032,358
2022-03-172,500.002,520.002,485.002,490.002,205.463,856
2022-03-162,440.002,513.602,440.002,500.002,214.314,138
2022-03-152,420.002,430.802,420.002,420.002,143.451,686
2022-03-142,390.002,432.402,355.002,420.002,143.453,435
2022-03-112,370.002,426.002,365.002,390.002,116.882,072
2022-03-102,350.002,435.002,330.002,370.002,099.172,588
2022-03-092,290.002,418.402,256.402,350.002,081.4514,641
2022-03-082,270.002,360.002,198.002,280.002,019.453,372
2022-03-072,300.002,345.602,180.002,290.002,028.317,633
2022-03-042,320.002,381.222,248.802,310.002,046.025,482
2022-03-032,320.002,382.002,320.002,320.002,054.881,668
2022-03-022,310.002,388.002,283.002,320.002,054.881,872
2022-03-012,320.002,399.002,281.602,320.002,054.884,388
2022-02-282,310.002,380.002,262.402,310.002,046.027,262
2022-02-252,280.002,380.002,222.002,310.002,046.025,891
2022-02-242,300.002,300.002,175.002,280.002,008.556,961
2022-02-232,350.002,400.002,326.002,350.002,070.218,485
2022-02-222,360.002,360.002,300.002,350.002,070.213,283
2022-02-212,425.602,425.602,380.002,420.002,131.881,818
2022-02-182,430.002,440.002,420.002,440.002,149.502,733
2022-02-172,440.002,440.002,420.002,430.002,140.691,856
2022-02-162,480.002,480.002,420.002,440.002,149.501,184
2022-02-152,490.002,490.002,441.002,490.002,193.542,519
2022-02-142,480.002,540.002,420.002,500.002,202.3513,498
2022-02-112,510.002,535.802,510.002,530.002,228.781,972
2022-02-102,505.002,530.002,505.002,530.002,228.783,037
2022-02-092,450.002,510.002,432.502,510.002,211.162,544
2022-02-082,420.002,440.002,400.002,400.002,114.261,089
2022-02-072,399.202,450.002,399.202,430.002,140.694,654
2022-02-042,380.002,430.002,340.002,340.002,061.401,396
2022-02-032,380.002,420.002,380.002,380.002,096.641,946
2022-02-022,390.002,420.002,340.002,380.002,096.641,947
2022-02-012,390.002,428.002,376.002,380.002,096.644,161
2022-01-312,370.002,419.002,346.002,370.002,087.832,204
2022-01-282,360.002,414.802,336.002,380.002,096.645,102
2022-01-272,450.002,480.002,320.002,400.002,114.269,565
2022-01-262,478.602,478.602,400.002,460.002,167.123,231
2022-01-252,470.002,470.002,400.002,470.002,175.921,560
2022-01-242,504.002,504.002,440.002,470.002,175.929,005
2022-01-212,550.002,550.002,498.002,530.002,228.786,116
2022-01-202,560.002,570.002,560.002,570.002,264.023,093
2022-01-192,550.002,560.002,540.002,560.002,255.213,982
2022-01-182,552.002,552.002,500.002,550.002,246.401,868
2022-01-172,550.002,560.002,541.002,560.002,255.215,915
← NewerPage 20 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-010.1643 GBP
2026-05-280.1643 GBP
2026-02-260.1643 GBP
2025-11-270.1431 GBP
2025-08-290.1431 GBP
2025-05-300.1431 GBP
2025-02-280.1431 GBP
2024-11-280.1325 GBP
2024-08-290.1325 GBP
2024-07-290.2500 GBP
2024-05-300.1325 GBP
2024-02-280.1325 GBP
2023-11-290.1272 GBP
2023-08-300.1272 GBP
2023-05-300.1272 GBP
2023-02-270.1272 GBP
2022-11-290.1219 GBP
2022-08-300.1219 GBP
2022-05-300.1219 GBP
2022-02-250.1219 GBP
2021-11-290.1166 GBP
2021-08-270.1166 GBP
2021-05-280.1166 GBP
2021-02-250.1166 GBP
2020-11-270.1113 GBP
2020-08-280.1113 GBP
2020-08-2715.4329 GBP
2020-05-280.1113 GBP
2020-02-270.1113 GBP
2019-11-280.1060 GBP
2019-08-290.1060 GBP
2019-05-300.1060 GBP
2019-02-270.1060 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.